SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
3.590
+0.200 (5.90%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.38 | 3.70 | 3.16 | 3.60 | 3.60 | 6.19% | 92,800 |
| Apr 24, 2025 | 3.25 | 3.44 | 3.20 | 3.39 | 3.39 | 4.31% | 33,923 |
| Apr 23, 2025 | 3.30 | 3.40 | 2.93 | 3.25 | 3.25 | -1.52% | 58,711 |
| Apr 22, 2025 | 3.15 | 3.36 | 3.00 | 3.30 | 3.30 | 3.45% | 137,407 |
| Apr 21, 2025 | 3.43 | 3.55 | 3.00 | 3.19 | 3.19 | -10.39% | 88,619 |
| Apr 17, 2025 | 3.84 | 3.85 | 3.33 | 3.56 | 3.56 | -7.29% | 77,043 |
| Apr 16, 2025 | 4.24 | 4.28 | 3.74 | 3.84 | 3.84 | -8.79% | 55,510 |
| Apr 15, 2025 | 4.37 | 4.47 | 4.03 | 4.21 | 4.21 | -8.28% | 99,607 |
| Apr 14, 2025 | 4.58 | 4.70 | 4.28 | 4.59 | 4.59 | 1.10% | 92,479 |
| Apr 11, 2025 | 5.03 | 5.10 | 4.51 | 4.54 | 4.54 | -11.15% | 104,891 |
| Apr 10, 2025 | 4.86 | 5.80 | 4.85 | 5.11 | 5.11 | 2.82% | 237,866 |
| Apr 9, 2025 | 4.63 | 5.65 | 4.51 | 4.97 | 4.97 | -2.74% | 403,155 |
| Apr 8, 2025 | 5.64 | 7.70 | 4.72 | 5.11 | 5.11 | 4.50% | 6,878,233 |
| Apr 7, 2025 | 3.85 | 5.40 | 3.79 | 4.89 | 4.89 | -0.81% | 1,396,185 |
| Apr 4, 2025 | 3.21 | 6.80 | 3.05 | 4.93 | 4.93 | 42.03% | 1,247,272 |
| Apr 3, 2025 | 3.80 | 4.05 | 3.35 | 3.47 | 3.47 | -19.28% | 90,882 |
| Apr 2, 2025 | 4.51 | 5.80 | 2.41 | 4.30 | 4.30 | -8.51% | 454,844 |
| Apr 1, 2025 | 4.84 | 4.90 | 4.31 | 4.70 | 4.70 | 0.45% | 43,290 |
| Mar 31, 2025 | 4.70 | 4.75 | 4.56 | 4.68 | 4.68 | -2.28% | 26,218 |
| Mar 28, 2025 | 5.19 | 5.20 | 4.56 | 4.79 | 4.79 | -7.48% | 35,725 |
| Mar 27, 2025 | 5.61 | 5.71 | 5.02 | 5.18 | 5.18 | -7.59% | 52,835 |
| Mar 26, 2025 | 5.78 | 5.88 | 5.50 | 5.60 | 5.60 | -4.99% | 18,682 |
| Mar 25, 2025 | 6.10 | 6.10 | 5.40 | 5.89 | 5.89 | -4.63% | 51,882 |
| Mar 24, 2025 | 6.43 | 6.50 | 6.00 | 6.18 | 6.18 | -3.38% | 54,526 |
| Mar 21, 2025 | 5.70 | 6.45 | 5.60 | 6.40 | 6.40 | 14.85% | 85,130 |
| Mar 20, 2025 | 5.71 | 6.00 | 5.42 | 5.57 | 5.57 | -2.25% | 32,913 |
| Mar 19, 2025 | 5.59 | 6.09 | 5.50 | 5.70 | 5.70 | 0.12% | 42,602 |
| Mar 18, 2025 | 6.00 | 6.00 | 5.55 | 5.69 | 5.69 | -6.26% | 58,486 |
| Mar 17, 2025 | 6.40 | 6.58 | 6.00 | 6.07 | 6.07 | -4.47% | 36,831 |
| Mar 14, 2025 | 6.10 | 6.90 | 5.82 | 6.35 | 6.35 | 4.35% | 35,358 |
| Mar 13, 2025 | 6.40 | 6.40 | 5.80 | 6.09 | 6.09 | -3.50% | 36,619 |
| Mar 12, 2025 | 6.50 | 6.67 | 6.20 | 6.31 | 6.31 | -4.98% | 46,065 |
| Mar 11, 2025 | 5.80 | 8.11 | 5.80 | 6.64 | 6.64 | 13.91% | 228,483 |
| Mar 10, 2025 | 6.56 | 6.70 | 5.59 | 5.83 | 5.83 | -11.13% | 95,115 |
| Mar 7, 2025 | 6.56 | 8.20 | 6.46 | 6.56 | 6.56 | -2.07% | 153,093 |
| Mar 6, 2025 | 6.80 | 9.60 | 6.05 | 6.70 | 6.70 | 0.51% | 929,135 |
| Mar 5, 2025 | 4.60 | 7.75 | 4.51 | 6.67 | 6.67 | 42.38% | 1,067,045 |
| Mar 4, 2025 | 5.10 | 5.20 | 4.04 | 4.68 | 4.68 | -16.69% | 233,250 |
| Mar 3, 2025 | 7.60 | 7.70 | 4.30 | 5.62 | 5.62 | -26.07% | 286,989 |
| Feb 28, 2025 | 7.85 | 7.90 | 7.10 | 7.60 | 7.60 | -8.42% | 183,015 |
| Feb 27, 2025 | 8.80 | 8.89 | 8.05 | 8.30 | 8.30 | -5.19% | 119,156 |
| Feb 26, 2025 | 9.20 | 9.40 | 8.50 | 8.75 | 8.75 | -3.81% | 168,408 |
| Feb 25, 2025 | 9.80 | 10.00 | 8.70 | 9.10 | 9.10 | -11.65% | 287,777 |
| Feb 24, 2025 | 10.80 | 10.90 | 9.53 | 10.30 | 10.30 | -8.04% | 292,314 |
| Feb 21, 2025 | 11.10 | 11.60 | 10.20 | 11.20 | 11.20 | 9.80% | 559,726 |
| Feb 20, 2025 | 11.30 | 11.90 | 10.10 | 10.20 | 10.20 | -2.86% | 1,334,952 |
| Feb 19, 2025 | 9.79 | 10.50 | 8.60 | 10.50 | 10.50 | - | 631,684 |
| Feb 18, 2025 | 13.10 | 14.20 | 10.00 | 10.50 | 10.50 | - | 3,722,106 |
| Feb 14, 2025 | 9.50 | 11.20 | 8.89 | 10.50 | 10.50 | 22.52% | 771,310 |
| Feb 13, 2025 | 8.50 | 8.76 | 8.40 | 8.57 | 8.57 | -0.33% | 58,436 |